Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

New Concept Energy Inc (NY: GBR )

1.270 +0.040 (+3.25%)
Official Closing Price Updated: 8:00 PM EDT, May 3, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2020 1.340 1.350 1.280 1.290 79,106 -0.07(-5.15%)
Aug 28, 2020 1.320 1.390 1.300 1.360 56,900 +0.04(+3.03%)
Aug 27, 2020 1.720 1.820 1.310 1.320 434,641 -0.36(-21.27%)
Aug 26, 2020 1.680 1.750 1.550 1.677 253,356 -0.00(-0.20%)
Aug 25, 2020 1.350 1.690 1.350 1.680 451,788 +0.33(+24.44%)
Aug 24, 2020 1.450 1.450 1.330 1.350 38,310 -0.06(-4.26%)
Aug 21, 2020 1.410 1.455 1.360 1.410 17,400 +0.00(+0.00%)
Aug 20, 2020 1.370 1.420 1.330 1.410 36,963 +0.04(+2.92%)
Aug 19, 2020 1.350 1.400 1.350 1.370 27,253 +0.02(+1.43%)
Aug 18, 2020 1.430 1.430 1.351 1.351 26,302 -0.06(-4.21%)
Aug 17, 2020 1.430 1.430 1.360 1.410 38,161 -0.03(-2.08%)
Aug 14, 2020 1.450 1.550 1.420 1.440 48,500 -0.05(-3.35%)
Aug 13, 2020 1.570 1.590 1.430 1.490 47,051 -0.05(-3.26%)
Aug 12, 2020 1.510 1.600 1.500 1.540 154,010 +0.03(+1.75%)
Aug 11, 2020 1.500 1.570 1.480 1.514 96,442 +0.03(+1.93%)
Aug 10, 2020 1.500 1.500 1.440 1.485 32,100 +0.03(+1.71%)
Aug 07, 2020 1.440 1.470 1.440 1.460 9,100 +0.01(+0.69%)
Aug 06, 2020 1.530 1.570 1.430 1.450 79,863 -0.06(-3.97%)
Aug 05, 2020 1.490 1.590 1.460 1.510 132,370 +0.07(+4.86%)
Aug 04, 2020 1.480 1.580 1.420 1.440 78,172 +0.02(+1.41%)
Aug 03, 2020 1.440 1.470 1.360 1.420 72,806 +0.03(+2.16%)
Jul 31, 2020 1.350 1.410 1.333 1.390 63,100 +0.06(+4.51%)
Jul 30, 2020 1.330 1.373 1.280 1.330 54,333 +0.02(+1.27%)
Jul 29, 2020 1.320 1.360 1.260 1.313 37,299 +0.01(+1.02%)
Jul 28, 2020 1.280 1.330 1.280 1.300 35,030 -0.03(-2.26%)
Jul 27, 2020 1.340 1.410 1.240 1.330 86,377 -0.11(-7.60%)
Jul 24, 2020 1.530 1.550 1.346 1.439 174,600 +0.07(+5.07%)
Jul 23, 2020 1.560 1.700 1.350 1.370 175,857 -0.23(-14.38%)
Jul 22, 2020 1.500 2.190 1.500 1.600 1,477,329 -0.12(-6.98%)
Jul 21, 2020 1.160 1.890 1.160 1.720 1,572,383 +0.55(+47.01%)
Jul 20, 2020 1.180 1.180 1.150 1.170 29,737 -0.03(-2.50%)
Jul 17, 2020 1.240 1.240 1.190 1.200 19,200 -0.03(-2.44%)
Jul 16, 2020 1.180 1.240 1.180 1.230 34,910 +0.02(+1.65%)
Jul 15, 2020 1.130 1.220 1.130 1.210 26,071 +0.03(+2.54%)
Jul 14, 2020 1.123 1.190 1.114 1.180 9,973 -0.02(-1.67%)
Jul 13, 2020 1.220 1.220 1.140 1.200 26,494 -0.03(-2.44%)
Jul 10, 2020 1.240 1.240 1.180 1.230 14,100 +0.02(+1.66%)
Jul 09, 2020 1.150 1.210 1.150 1.210 16,887 +0.05(+4.13%)
Jul 08, 2020 1.250 1.250 1.162 1.162 12,932 -0.09(-7.05%)
Jul 07, 2020 1.200 1.250 1.190 1.250 7,102 +0.01(+0.81%)
Jul 06, 2020 1.190 1.240 1.190 1.240 27,710 +0.08(+6.51%)
Jul 02, 2020 1.240 1.240 1.100 1.164 51,600 -0.08(-6.11%)
Jul 01, 2020 1.250 1.250 1.225 1.240 7,159 +0.01(+1.22%)
Jun 30, 2020 1.350 1.350 1.210 1.225 18,951 -0.01(-1.21%)
Jun 29, 2020 1.270 1.300 1.220 1.240 53,089 +0.01(+0.81%)
Jun 26, 2020 1.230 1.260 1.200 1.230 39,400 -0.04(-3.15%)
Jun 25, 2020 1.240 1.280 1.180 1.270 28,853 +0.02(+1.60%)
Jun 24, 2020 1.230 1.370 1.230 1.250 112,827 +0.00(+0.00%)
Jun 23, 2020 1.250 1.340 1.220 1.250 85,191 +0.03(+2.88%)
Jun 22, 2020 1.340 1.370 1.210 1.215 73,933 -0.11(-8.65%)
Jun 19, 2020 1.250 1.340 1.250 1.330 87,800 +0.09(+7.26%)
Jun 18, 2020 1.150 1.250 1.150 1.240 20,747 +0.05(+4.20%)
Jun 17, 2020 1.220 1.250 1.150 1.190 21,035 -0.02(-1.65%)
Jun 16, 2020 1.220 1.260 1.200 1.210 72,885 +0.07(+6.14%)
Jun 15, 2020 1.110 1.160 1.020 1.140 104,263 +0.02(+1.79%)
Jun 12, 2020 1.160 1.350 1.080 1.120 396,400 +0.06(+5.66%)
Jun 11, 2020 1.000 1.090 1.000 1.060 40,262 -0.04(-3.64%)
Jun 10, 2020 1.155 1.180 1.000 1.100 111,398 -0.07(-5.93%)
Jun 09, 2020 1.290 1.340 1.150 1.169 165,552 -0.18(-13.39%)
Jun 08, 2020 1.320 1.640 1.240 1.350 960,076 +0.24(+21.27%)
Jun 05, 2020 1.160 1.350 1.080 1.113 297,900 +0.03(+3.07%)
Jun 04, 2020 0.9600 1.090 0.9600 1.080 45,015 +0.07(+6.93%)
Jun 03, 2020 1.020 1.020 0.9951 1.010 34,334 -0.02(-1.94%)
Jun 02, 2020 0.9800 1.030 0.9800 1.030 31,162 +0.05(+5.16%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.